Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Zoltav Resources Inc (DI) (ZOL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2011 | 88.00p | 95.00p | 88.00p | 91.60p | 6019 |
| 08/02/2011 | 89.00p | 91.86p | 88.00p | 91.60p | 13373 |
| 07/02/2011 | 89.60p | 92.00p | 85.00p | 91.60p | 207853 |
| 04/02/2011 | 89.00p | 89.60p | 85.38p | 87.00p | 23644 |
| 03/02/2011 | 91.65p | 92.25p | 86.00p | 88.00p | 51161 |
| 02/02/2011 | 93.00p | 97.60p | 90.00p | 97.60p | 17347 |
| 01/02/2011 | 97.00p | 97.00p | 90.60p | 93.00p | 20506 |
| 31/01/2011 | 100.00p | 101.60p | 94.00p | 97.00p | 64052 |
| 28/01/2011 | 101.60p | 101.90p | 94.00p | 100.00p | 70117 |
| 27/01/2011 | 85.60p | 105.60p | 85.60p | 101.60p | 95870 |
| 26/01/2011 | 90.00p | 90.00p | 80.00p | 85.60p | 87446 |
| 25/01/2011 | 90.00p | 92.50p | 85.00p | 90.00p | 17462 |
| 24/01/2011 | 90.00p | 94.00p | 83.00p | 90.00p | 44391 |
| 21/01/2011 | 95.00p | 95.00p | 89.50p | 90.00p | 20430 |
| 20/01/2011 | 106.60p | 106.60p | 92.60p | 95.00p | 10718 |
| 19/01/2011 | 109.00p | 110.84p | 100.00p | 106.60p | 14192 |
| 18/01/2011 | 105.00p | 113.00p | 105.00p | 109.00p | 56383 |
| 17/01/2011 | 111.00p | 116.28p | 96.10p | 105.00p | 103366 |
| 14/01/2011 | 104.75p | 130.00p | 100.00p | 112.60p | 415991 |
| 13/01/2011 | 120.00p | 120.00p | 82.00p | 97.00p | 360762 |
| 12/01/2011 | 157.00p | 157.00p | 120.00p | 120.00p | 279754 |
| 11/01/2011 | 128.20p | 178.00p | 125.00p | 160.00p | 604405 |
| 10/01/2011 | 99.60p | 147.60p | 88.00p | 134.00p | 727782 |
| 07/01/2011 | 37.60p | 99.00p | 37.60p | 91.60p | 528896 |
| 06/01/2011 | 34.60p | 46.00p | 32.00p | 37.60p | 68533 |
| 05/01/2011 | 44.60p | 44.60p | 32.25p | 34.60p | 56173 |
| 04/01/2011 | 28.00p | 49.00p | 28.00p | 44.60p | 112954 |
| 31/12/2010 | 16.60p | 30.00p | 16.60p | 28.00p | 65705 |
| 30/12/2010 | 17.00p | 17.60p | 16.60p | 16.60p | 2500 |
| 29/12/2010 | 16.60p | 17.60p | 16.00p | 17.00p | 4562 |
| 24/12/2010 | 18.00p | 19.56p | 16.00p | 16.60p | 30251 |
| 23/12/2010 | 6.60p | 20.00p | 6.60p | 18.00p | 179655 |
| 22/12/2010 | 6.60p | 7.00p | 6.60p | 7.00p | 0 |
| 21/12/2010 | 6.60p | 7.37p | 6.60p | 6.60p | 1000 |
| 20/12/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 0 |
| 17/12/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 0 |
| 16/12/2010 | 6.60p | 7.37p | 5.00p | 6.60p | 13000 |
| 15/12/2010 | 6.60p | 7.00p | 6.60p | 6.60p | 1000 |
| 14/12/2010 | 6.60p | 7.60p | 5.00p | 6.60p | 10000 |
| 13/12/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 10/12/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 0 |
| 09/12/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 0 |
| 08/12/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 0 |
| 07/12/2010 | 6.60p | 7.00p | 6.60p | 6.60p | 0 |
| 06/12/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 0 |
| 03/12/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 0 |
| 02/12/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 732 |
| 01/12/2010 | 6.60p | 6.60p | 6.00p | 6.60p | 0 |
| 30/11/2010 | 7.00p | 7.00p | 6.60p | 6.60p | 0 |
| 29/11/2010 | 7.00p | 7.68p | 7.00p | 7.00p | 369 |
| 26/11/2010 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/11/2010 | 7.00p | 7.00p | 6.60p | 7.00p | 12 |
| 24/11/2010 | 7.00p | 7.60p | 5.04p | 7.00p | 241 |
| 23/11/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 22/11/2010 | 6.00p | 7.00p | 6.00p | 7.00p | 0 |
| 19/11/2010 | 6.00p | 7.60p | 6.00p | 6.00p | 0 |
| 18/11/2010 | 6.00p | 7.00p | 5.00p | 6.00p | 0 |
| 17/11/2010 | 6.60p | 7.60p | 5.00p | 6.00p | 7874 |
| 16/11/2010 | 6.60p | 7.00p | 6.60p | 6.60p | 0 |
| 15/11/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 0 |
| 12/11/2010 | 6.60p | 7.00p | 5.04p | 6.60p | 265 |
| 11/11/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 0 |
| 10/11/2010 | 6.60p | 7.60p | 6.60p | 6.60p | 0 |
| 09/11/2010 | 5.00p | 7.60p | 4.90p | 6.60p | 52594 |
| 08/11/2010 | 6.60p | 6.60p | 5.00p | 5.00p | 16981 |
| 05/11/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 04/11/2010 | 6.60p | 7.00p | 5.00p | 6.60p | 1019 |
| 03/11/2010 | 6.60p | 7.00p | 5.34p | 6.60p | 10287 |
| 02/11/2010 | 5.60p | 6.60p | 5.38p | 6.60p | 18587 |
| 01/11/2010 | 5.60p | 6.60p | 5.60p | 5.60p | 0 |
| 29/10/2010 | 6.60p | 6.60p | 5.40p | 5.60p | 5000 |
| 28/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 27/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 26/10/2010 | 6.60p | 7.00p | 6.60p | 6.60p | 0 |
| 25/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 22/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 21/10/2010 | 6.60p | 6.60p | 5.00p | 6.60p | 1450 |
| 20/10/2010 | 6.60p | 6.60p | 5.00p | 6.60p | 359 |
| 19/10/2010 | 6.60p | 7.00p | 5.00p | 6.60p | 750 |
| 18/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 15/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 14/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 13/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 12/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 11/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 08/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 07/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 06/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 05/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 04/10/2010 | 6.60p | 7.00p | 5.00p | 6.60p | 2458 |
| 01/10/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 30/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 29/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 28/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 27/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 24/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 23/09/2010 | 6.60p | 7.00p | 6.00p | 6.60p | 0 |
| 22/09/2010 | 6.60p | 6.60p | 6.38p | 6.60p | 2917 |
| 21/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 20/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 17/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 16/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 15/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 14/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 13/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 10/09/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 09/09/2010 | 6.60p | 6.60p | 5.00p | 6.60p | 777 |
| 08/09/2010 | 6.00p | 6.60p | 6.00p | 6.60p | 0 |
| 07/09/2010 | 6.00p | 6.60p | 5.60p | 6.00p | 506 |
| 06/09/2010 | 6.00p | 6.60p | 6.00p | 6.00p | 0 |
| 03/09/2010 | 6.00p | 6.60p | 6.00p | 6.00p | 0 |
| 02/09/2010 | 6.00p | 6.60p | 5.60p | 6.00p | 5100 |
| 01/09/2010 | 6.00p | 6.60p | 6.00p | 6.00p | 0 |
| 31/08/2010 | 6.00p | 6.60p | 6.00p | 6.00p | 0 |
| 27/08/2010 | 6.00p | 6.60p | 5.00p | 6.00p | 75 |
| 26/08/2010 | 6.00p | 6.60p | 6.00p | 6.00p | 0 |
| 25/08/2010 | 6.60p | 6.60p | 6.00p | 6.00p | 0 |
| 24/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 23/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 20/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 19/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 18/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 17/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 16/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 13/08/2010 | 6.60p | 8.00p | 6.60p | 6.60p | 250 |
| 12/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 11/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 10/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 09/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 06/08/2010 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
| 05/08/2010 | 7.00p | 7.00p | 5.00p | 6.60p | 40200 |
| 04/08/2010 | 7.00p | 7.00p | 6.00p | 7.00p | 11571 |
| 03/08/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 02/08/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 30/07/2010 | 7.00p | 7.60p | 6.00p | 7.00p | 350 |
| 29/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 28/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 27/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 26/07/2010 | 7.00p | 7.60p | 6.00p | 7.00p | 1250 |
| 23/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 22/07/2010 | 7.00p | 7.60p | 6.60p | 7.00p | 14881 |
| 21/07/2010 | 7.00p | 7.60p | 6.00p | 7.00p | 758 |
| 20/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 19/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 16/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 15/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 14/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 13/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 12/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 09/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 08/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 07/07/2010 | 7.00p | 7.60p | 7.00p | 7.00p | 0 |
| 06/07/2010 | 7.60p | 7.60p | 7.00p | 7.00p | 1035 |
| 05/07/2010 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 02/07/2010 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 01/07/2010 | 8.00p | 8.00p | 7.00p | 7.60p | 7500 |
| 30/06/2010 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 29/06/2010 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 28/06/2010 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 25/06/2010 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 24/06/2010 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 23/06/2010 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 22/06/2010 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 21/06/2010 | 8.00p | 8.00p | 7.02p | 8.00p | 5225 |
| 18/06/2010 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 17/06/2010 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 16/06/2010 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 15/06/2010 | 8.60p | 8.60p | 7.60p | 8.00p | 0 |
| 14/06/2010 | 8.60p | 13.00p | 8.60p | 8.60p | 0 |
| 11/06/2010 | 8.60p | 13.00p | 8.60p | 8.60p | 0 |
| 10/06/2010 | 8.60p | 13.00p | 8.01p | 8.60p | 221 |
| 09/06/2010 | 8.60p | 13.00p | 8.60p | 8.60p | 0 |
| 08/06/2010 | 8.60p | 13.00p | 8.04p | 8.60p | 3134 |
| 07/06/2010 | 8.60p | 13.00p | 8.01p | 8.60p | 878 |
| 04/06/2010 | 8.60p | 13.00p | 8.60p | 8.60p | 0 |
| 03/06/2010 | 8.60p | 13.00p | 8.60p | 8.60p | 0 |
| 02/06/2010 | 8.60p | 13.00p | 8.60p | 8.60p | 0 |
| 01/06/2010 | 8.60p | 13.00p | 8.01p | 8.60p | 166 |
| 28/05/2010 | 8.60p | 13.00p | 8.60p | 8.60p | 0 |
| 27/05/2010 | 8.60p | 13.00p | 8.60p | 8.60p | 0 |
| 26/05/2010 | 8.60p | 13.00p | 8.60p | 8.60p | 0 |
| 25/05/2010 | 8.60p | 13.00p | 8.60p | 8.60p | 0 |
| 24/05/2010 | 8.60p | 8.60p | 8.60p | 8.60p | 0 |
| 21/05/2010 | 10.00p | 13.00p | 8.60p | 8.60p | 1040 |
| 20/05/2010 | 10.00p | 13.00p | 10.00p | 10.00p | 0 |
| 19/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/05/2010 | 10.00p | 13.00p | 10.00p | 10.00p | 0 |
| 17/05/2010 | 10.00p | 13.00p | 10.00p | 10.00p | 0 |
| 14/05/2010 | 10.00p | 13.00p | 8.04p | 10.00p | 301 |
| 13/05/2010 | 12.00p | 13.00p | 10.00p | 10.00p | 0 |
| 12/05/2010 | 12.00p | 15.00p | 12.00p | 12.00p | 0 |
| 11/05/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/05/2010 | 12.00p | 12.00p | 10.44p | 12.00p | 2272 |
| 07/05/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/05/2010 | 12.00p | 15.00p | 10.68p | 12.00p | 1258 |
| 05/05/2010 | 12.00p | 15.00p | 10.68p | 12.00p | 100 |
| 04/05/2010 | 12.00p | 15.00p | 10.68p | 12.00p | 157 |
| 30/04/2010 | 12.00p | 15.00p | 12.00p | 12.00p | 0 |
| 29/04/2010 | 12.00p | 15.00p | 10.00p | 12.00p | 334 |
| 28/04/2010 | 12.00p | 15.00p | 12.00p | 12.00p | 0 |
*Close Price adjusted for both dividends and splits